NASDAQ:BMR
Beamr Imaging Ltd. Stock Price (Quote)
$5.80
-0.240 (-3.97%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.01 | $8.42 | Friday, 10th May 2024 BMR stock ended at $5.80. This is 3.97% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.44% from a day low at $5.80 to a day high of $6.06. |
| 90 days | $5.00 | $34.94 | |
| 52 weeks | $0.91 | $34.94 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $6.04 | $6.06 | $5.80 | $5.80 | 146 032 |
| May 09, 2024 | $5.89 | $6.05 | $5.80 | $6.04 | 249 899 |
| May 08, 2024 | $5.58 | $5.90 | $5.58 | $5.89 | 156 853 |
| May 07, 2024 | $6.04 | $6.07 | $5.55 | $5.68 | 524 337 |
| May 06, 2024 | $5.75 | $6.20 | $5.75 | $6.05 | 334 164 |
| May 03, 2024 | $6.09 | $6.19 | $5.73 | $5.75 | 313 988 |
| May 02, 2024 | $5.78 | $6.03 | $5.71 | $5.84 | 271 990 |
| May 01, 2024 | $5.60 | $5.75 | $5.50 | $5.54 | 209 821 |
| Apr 30, 2024 | $5.98 | $5.98 | $5.52 | $5.52 | 232 220 |
| Apr 29, 2024 | $6.01 | $6.24 | $5.80 | $5.98 | 290 410 |
| Apr 26, 2024 | $5.60 | $6.20 | $5.51 | $6.04 | 541 483 |
| Apr 25, 2024 | $5.46 | $5.53 | $5.28 | $5.50 | 214 166 |
| Apr 24, 2024 | $5.69 | $5.90 | $5.66 | $5.66 | 321 656 |
| Apr 23, 2024 | $5.61 | $5.75 | $5.22 | $5.61 | 583 873 |
| Apr 22, 2024 | $5.51 | $5.59 | $5.01 | $5.12 | 753 094 |
| Apr 19, 2024 | $5.75 | $5.94 | $5.50 | $5.52 | 522 189 |
| Apr 18, 2024 | $6.20 | $6.25 | $5.80 | $5.80 | 428 426 |
| Apr 17, 2024 | $6.36 | $6.47 | $5.90 | $6.20 | 540 802 |
| Apr 16, 2024 | $6.09 | $6.46 | $5.96 | $6.45 | 518 151 |
| Apr 15, 2024 | $6.24 | $6.34 | $5.87 | $6.26 | 651 541 |
| Apr 12, 2024 | $6.53 | $6.80 | $5.93 | $6.14 | 1 057 337 |
| Apr 11, 2024 | $7.13 | $7.39 | $6.50 | $6.74 | 1 426 453 |
| Apr 10, 2024 | $7.10 | $8.42 | $6.90 | $6.90 | 6 034 367 |
| Apr 09, 2024 | $6.14 | $8.26 | $5.83 | $7.50 | 22 276 247 |
| Apr 08, 2024 | $5.80 | $6.20 | $5.60 | $6.20 | 521 876 |
